| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 11.22 | 11.37 | 11.07 | 11.21 | 11.21 | +0.08 (+0.72%) | 1,163,590 |
| 24 Nov 2021 | CNY | 11.12 | 11.21 | 10.98 | 11.13 | 11.13 | 0.0 (0.0%) | 1,177,454 |
| 23 Nov 2021 | CNY | 11.24 | 11.24 | 11.01 | 11.13 | 11.13 | +0.01 (+0.09%) | 975,272 |
| 22 Nov 2021 | CNY | 11.03 | 11.15 | 10.91 | 11.12 | 11.12 | +0.09 (+0.82%) | 955,313 |
| 19 Nov 2021 | CNY | 10.87 | 11.11 | 10.8 | 11.03 | 11.03 | +0.14 (+1.29%) | 1,471,194 |
| 18 Nov 2021 | CNY | 11.06 | 11.19 | 10.88 | 10.89 | 10.89 | -0.18 (-1.63%) | 1,303,923 |
| 17 Nov 2021 | CNY | 10.91 | 11.18 | 10.83 | 11.07 | 11.07 | +0.27 (+2.50%) | 1,899,182 |
| 16 Nov 2021 | CNY | 11.01 | 11.1 | 10.78 | 10.8 | 10.8 | -0.21 (-1.91%) | 1,855,696 |
| 15 Nov 2021 | CNY | 10.8 | 11.04 | 10.71 | 11.01 | 11.01 | +0.3 (+2.80%) | 2,074,727 |
| 12 Nov 2021 | CNY | 10.56 | 10.77 | 10.5 | 10.71 | 10.71 | +0.16 (+1.52%) | 1,677,336 |
| 11 Nov 2021 | CNY | 10.47 | 10.7 | 10.41 | 10.55 | 10.55 | +0.07 (+0.67%) | 1,253,692 |
| 10 Nov 2021 | CNY | 10.39 | 10.51 | 10.24 | 10.48 | 10.48 | +0.09 (+0.87%) | 1,416,688 |
| 9 Nov 2021 | CNY | 10.59 | 10.65 | 10.25 | 10.39 | 10.39 | +0.02 (+0.19%) | 1,646,737 |
| 8 Nov 2021 | CNY | 10.07 | 10.43 | 10.07 | 10.37 | 10.37 | +0.34 (+3.39%) | 2,242,093 |
| 5 Nov 2021 | CNY | 10.04 | 10.17 | 9.91 | 10.03 | 10.03 | -0.03 (-0.30%) | 1,151,965 |
| 4 Nov 2021 | CNY | 9.99 | 10.08 | 9.95 | 10.06 | 10.06 | +0.08 (+0.80%) | 852,993 |
| 3 Nov 2021 | CNY | 9.82 | 10.05 | 9.72 | 9.98 | 9.98 | +0.16 (+1.63%) | 951,728 |
| 2 Nov 2021 | CNY | 10.12 | 10.24 | 9.68 | 9.82 | 9.82 | -0.3 (-2.96%) | 1,520,668 |
| 1 Nov 2021 | CNY | 10 | 10.13 | 9.8 | 10.12 | 10.12 | +0.21 (+2.12%) | 1,235,196 |
| 29 Oct 2021 | CNY | 9.43 | 9.95 | 9.43 | 9.91 | 9.91 | +0.53 (+5.65%) | 1,735,103 |
| 28 Oct 2021 | CNY | 9.7 | 9.73 | 9.38 | 9.38 | 9.38 | -0.31 (-3.20%) | 897,812 |
| 27 Oct 2021 | CNY | 9.82 | 9.82 | 9.56 | 9.69 | 9.69 | -0.36 (-3.58%) | 1,493,236 |
| 26 Oct 2021 | CNY | 10.18 | 10.2 | 10.01 | 10.05 | 10.05 | -0.1 (-0.99%) | 768,437 |
| 25 Oct 2021 | CNY | 10.09 | 10.15 | 9.98 | 10.15 | 10.15 | +0.06 (+0.59%) | 807,806 |
| 22 Oct 2021 | CNY | 10.16 | 10.23 | 10.09 | 10.09 | 10.09 | -0.07 (-0.69%) | 747,558 |
| 21 Oct 2021 | CNY | 10.37 | 10.4 | 10.08 | 10.16 | 10.16 | -0.22 (-2.12%) | 1,256,466 |
| 20 Oct 2021 | CNY | 10.66 | 10.67 | 10.36 | 10.38 | 10.38 | -0.24 (-2.26%) | 1,488,054 |
| 19 Oct 2021 | CNY | 10.78 | 10.78 | 10.6 | 10.62 | 10.62 | -0.09 (-0.84%) | 905,366 |
| 18 Oct 2021 | CNY | 10.59 | 10.76 | 10.59 | 10.71 | 10.71 | +0.14 (+1.32%) | 865,253 |
| 15 Oct 2021 | CNY | 10.85 | 10.85 | 10.55 | 10.57 | 10.57 | -0.24 (-2.22%) | 1,124,303 |
